Dark

GEV20270115P800
GEV Jan 15 2027 800.00 Put (GEV270115P00800000)
option OPRA

EOD

Sep 11, 2026

36.60-17.937%(-8.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	37.7600	37.7600	36.6000	36.6000	-17.937%	12	2,223	0.000%
2026-09-10	41.8300	45.1000	41.8300	44.6000	+14.948%	13	2,233	-17.937%
2026-09-09	38.6500	39.0200	38.6500	38.8000	+10.857%	5	2,220	-5.670%
2026-09-08	36.5000	36.5000	35.0000	35.0000	-15.418%	15	2,218	+4.571%
2026-09-04	39.5700	41.3800	39.5700	41.3800	-1.217%	2	2,226	-11.551%
2026-09-03	45.1000	46.0000	41.8800	41.8900	-21.657%	8	2,226	-12.628%
2026-09-02	53.5600	53.5600	53.4700	53.4700	+1.654%	2	2,226	-31.550%
2026-09-01	56.0000	57.0000	52.6000	52.6000	-1.498%	6	2,224	-30.418%
2026-08-31	55.0000	55.2800	53.4000	53.4000	+6.800%	26	2,222	-31.461%
2026-08-28	47.5000	50.0000	47.0000	50.0000	+12.360%	46	2,199	-26.800%
2026-08-26	44.7000	44.9000	44.5000	44.5000	-10.643%	6	2,188	-17.753%
2026-08-25	48.8000	50.3600	48.8000	49.8000	+0.201%	29	2,188	-26.506%
2026-08-24	52.1200	52.1200	49.7000	49.7000	+5.297%	13	2,186	-26.358%
2026-08-21	46.5400	47.8000	46.5400	47.2000	+1.768%	7	2,175	-22.458%
2026-08-20	49.3200	50.0100	46.3800	46.3800	+2.611%	13	2,172	-21.087%
2026-08-19	46.8000	46.9000	45.0000	45.2000	+2.471%	6	2,172	-19.027%
2026-08-18	43.7000	44.1100	43.2500	44.1100	+45.578%	44	2,172	-17.026%
2026-08-17	32.5000	32.5000	29.6000	30.3000	-14.648%	10	2,134	+20.792%
2026-08-14	36.0000	36.0000	35.3000	35.5000	-11.228%	5	2,144	+3.099%
2026-08-12	39.9900	39.9900	39.9900	39.9900	-12.110%	3	2,139	-8.477%
2026-08-11	47.0000	47.0000	45.5000	45.5000	-10.609%	4	2,136	-19.560%
2026-08-10	52.5000	52.5000	50.9000	50.9000	-6.606%	9	2,140	-28.094%
2026-08-07	55.7000	61.1000	54.5000	54.5000	-1.802%	26	2,137	-32.844%
2026-08-06	52.7200	55.5000	51.2000	55.5000	+6.526%	188	2,120	-34.054%
2026-08-05	52.9200	52.9200	50.9000	52.1000	-5.307%	20	2,128	-29.750%
2026-08-04	57.1000	57.1000	55.0200	55.0200	-4.146%	7	2,127	-33.479%
2026-08-03	57.4000	57.4000	57.4000	57.4000	-5.824%	1	2,130	-36.237%
2026-07-31	55.0000	60.9500	55.0000	60.9500	-13.300%	3	2,129	-39.951%
2026-07-30	71.2700	71.2700	67.0000	70.3000	-18.521%	12	2,128	-47.937%
2026-07-29	80.0000	86.2800	80.0000	86.2800	+10.928%	2	2,140	-57.580%
2026-07-28	81.0000	81.0000	75.5300	77.7800	+11.114%	12	2,140	-52.944%
2026-07-27	63.1000	77.8000	63.1000	70.0000	+10.236%	83	2,135	-47.714%
2026-07-24	62.7500	65.0000	62.7500	63.5000	+1.600%	3	2,124	-42.362%
2026-07-23	60.9600	62.5000	60.1000	62.5000	-6.015%	11	2,123	-41.440%
2026-07-22	64.3700	66.5000	60.7000	66.5000	+21.151%	23	2,126	-44.962%
2026-07-21	54.1000	54.8900	54.1000	54.8900	-0.018%	12	2,107	-33.321%
2026-07-20	54.9000	54.9000	54.9000	54.9000	-12.885%	10	2,097	-33.333%
2026-07-17	62.8000	63.6000	61.3000	63.0200	-2.597%	44	2,094	-41.923%
2026-07-16	65.0000	65.0000	64.5000	64.7000	-0.828%	6	2,116	-43.431%
2026-07-15	58.7400	65.5000	58.7400	65.2400	+16.500%	54	2,119	-43.899%
2026-07-14	57.0000	57.4500	56.0000	56.0000	-2.609%	7	2,067	-34.643%
2026-07-13	60.5000	60.8000	57.5000	57.5000	-1.288%	4	2,060	-36.348%
2026-07-09	59.0000	59.0000	58.2000	58.2500	-1.271%	16	2,058	-37.167%
2026-07-08	57.4100	59.0000	57.4100	59.0000	-3.469%	3	2,070	-37.966%
2026-07-07	61.0000	63.6500	61.0000	61.1200	+42.140%	498	2,071	-40.118%
2026-07-06	45.5500	45.5500	43.0000	43.0000	-8.316%	5	1,576	-14.884%
2026-07-01	44.6000	46.9000	44.6000	46.9000	+8.817%	12	1,571	-21.962%
2026-06-30	42.6000	43.2000	42.6000	43.1000	-12.274%	9	1,560	-15.081%
2026-06-29	50.0000	50.0000	47.8300	49.1300	-7.302%	3	1,559	-25.504%
2026-06-26	53.0000	53.0000	53.0000	53.0000	+8.296%	2	1,560	-30.943%
2026-06-25	47.3500	50.1500	47.3500	48.9400	-8.008%	5	1,558	-25.215%
2026-06-24	55.5900	55.5900	51.2900	53.2000	-1.280%	20	1,555	-31.203%
2026-06-23	53.0000	54.9800	52.5000	53.8900	+25.559%	16	1,555	-32.084%
2026-06-22	42.4700	43.3000	41.6600	42.9200	-8.681%	175	1,546	-14.725%
2026-06-18	46.8500	47.0000	46.3000	47.0000	-16.236%	4	1,376	-22.128%
2026-06-17	57.9700	57.9700	56.0000	56.1100	-11.638%	5	1,376	-34.771%
2026-06-16	63.5000	63.5000	63.5000	63.5000	-9.286%	2	1,376	-42.362%
2026-06-15	70.0000	70.0000	70.0000	70.0000	-12.171%	1	1,374	-47.714%
2026-06-12	81.9000	82.2000	79.5000	79.7000	-9.432%	24	1,373	-54.078%
2026-06-11	89.2000	90.3500	88.0000	88.0000	-13.810%	43	1,370	-58.409%
2026-06-10	98.0000	102.1000	98.0000	102.1000	+16.023%	8	1,335	-64.153%
2026-06-09	90.4000	92.9000	88.0000	88.0000	+9.181%	14	1,329	-58.409%
2026-06-08	80.6100	80.6100	80.6000	80.6000	+2.025%	5	1,320	-54.591%
2026-06-04	80.8000	80.8000	79.0000	79.0000	+6.613%	3	1,322	-53.671%
2026-06-02	76.1800	76.1800	74.1000	74.1000	-3.428%	395	1,321	-50.607%
2026-06-01	76.0000	78.1000	76.0000	76.7300	+2.580%	5	1,001	-52.300%
2026-05-29	72.4100	74.8000	72.4100	74.8000	+9.070%	22	997	-51.070%
2026-05-28	66.0000	69.7000	66.0000	68.5800	+9.291%	319	1,011	-46.632%
2026-05-27	64.4000	64.4000	62.7500	62.7500	+15.775%	11	716	-41.673%
2026-05-26	55.5000	55.5000	54.2000	54.2000	-8.523%	31	705	-32.472%
2026-05-22	60.1700	61.2000	59.2500	59.2500	-8.537%	13	709	-38.228%
2026-05-21	64.7800	64.7800	64.7800	64.7800	-4.313%	3	697	-43.501%
2026-05-20	67.7000	67.7000	67.7000	67.7000	-8.340%	2	697	-45.938%
2026-05-19	73.5000	73.8600	73.5000	73.8600	+0.490%	2	683	-50.447%
2026-05-18	72.6500	73.5000	72.6500	73.5000	+13.077%	18	683	-50.204%
2026-05-15	65.0100	65.0100	65.0000	65.0000	+5.178%	2	683	-43.692%
2026-05-13	62.3000	62.3000	61.8000	61.8000	-4.777%	4	682	-40.777%
2026-05-12	65.3000	65.3000	64.9000	64.9000	+6.393%	6	679	-43.606%
2026-05-11	62.5500	62.5500	61.0000	61.0000	-4.538%	425	679	-40.000%
2026-05-08	62.5000	63.9000	62.5000	63.9000	+0.078%	4	279	-42.723%
2026-05-07	59.7700	63.8500	59.7700	63.8500	+12.412%	2	279	-42.678%
2026-05-05	56.8000	56.8000	56.8000	56.8000	-6.885%	50	279	-35.563%
2026-05-04	62.0000	62.0000	61.0000	61.0000	+0.082%	2	232	-40.000%
2026-04-30	60.9000	60.9500	60.9000	60.9500	-5.999%	3	232	-39.951%
2026-04-29	64.8400	64.8400	64.8400	64.8400	+0.574%	10	229	-43.553%
2026-04-28	67.9000	67.9000	64.4700	64.4700	+8.353%	2	229	-43.229%
2026-04-27	59.5000	59.5000	59.5000	59.5000	+10.698%	2	229	-38.487%
2026-04-24	53.7500	53.7500	53.7500	53.7500	+0.844%	1	227	-31.907%
2026-04-23	54.0000	54.0000	53.3000	53.3000	-7.304%	4	227	-31.332%
2026-04-22	56.9800	58.3400	56.6200	57.5000	-27.307%	18	229	-36.348%
2026-04-21	77.6600	79.4400	77.6600	79.1000	-0.063%	4	228	-53.729%
2026-04-20	79.2000	79.2500	79.1000	79.1500	-2.284%	4	228	-53.759%
2026-04-17	81.0000	81.0000	81.0000	81.0000	-3.571%	10	228	-54.815%
2026-04-16	84.0000	84.0000	84.0000	84.0000	+3.665%	2	228	-56.429%
2026-04-15	78.8800	81.7700	77.5000	81.0300	+1.035%	6	228	-54.832%
2026-04-14	78.7000	80.2000	78.3000	80.2000	+0.250%	19	229	-54.364%
2026-04-13	80.0000	80.0000	80.0000	80.0000	-1.235%	2	220	-54.250%
2026-04-10	82.9000	83.8300	80.4000	81.0000	-4.085%	47	220	-54.815%
2026-04-09	87.7500	87.7500	84.1500	84.4500	-9.194%	27	246	-56.661%
2026-04-08	92.5000	93.0000	92.5000	93.0000	-13.488%	2	222	-60.645%
2026-04-07	111.3000	111.3000	107.5000	107.5000	-3.760%	3	223	-65.953%
2026-04-02	112.3000	112.3000	111.7000	111.7000	+4.004%	11	212	-67.234%
2026-04-01	107.4000	107.4000	107.4000	107.4000	-14.762%	30	212	-65.922%
2026-03-31	127.8500	127.8500	126.0000	126.0000	-9.353%	21	208	-70.952%
2026-03-30	139.0000	139.0000	139.0000	139.0000	+9.535%	1	219	-73.669%
2026-03-27	123.6000	127.3000	121.2000	126.9000	+11.414%	21	218	-71.158%
2026-03-26	113.9000	113.9000	113.9000	113.9000	+15.400%	2	227	-67.867%
2026-03-25	100.5000	100.5000	98.7000	98.7000	-10.240%	22	229	-62.918%
2026-03-23	109.2000	109.9600	109.2000	109.9600	-8.367%	13	208	-66.715%
2026-03-20	120.0000	120.0000	120.0000	120.0000	-7.692%	1	199	-69.500%
2026-03-19	130.0000	130.0000	130.0000	130.0000	-1.141%	2	198	-71.846%
2026-03-16	131.5000	131.5000	131.5000	131.5000	+4.282%	10	198	-72.167%
2026-03-10	126.1800	126.1800	126.1000	126.1000	-10.567%	5	198	-70.975%
2026-03-06	141.0000	141.0000	141.0000	141.0000	-1.674%	1	198	-74.043%
2026-03-05	140.1000	143.4000	140.1000	143.4000	+14.904%	2	197	-74.477%
2026-03-03	121.7500	136.6000	121.7500	124.8000	+8.996%	8	195	-70.673%
2026-03-02	114.5000	114.5000	114.5000	114.5000	-5.372%	2	190	-68.035%
2026-02-27	121.0000	121.0000	121.0000	121.0000	+2.542%	1	190	-69.752%
2026-02-26	119.1800	125.0000	118.0000	118.0000	+4.425%	8	189	-68.983%
2026-02-25	112.7000	113.0000	112.7000	113.0000	-4.237%	2	188	-67.611%
2026-02-24	119.7900	119.7900	118.0000	118.0000	-12.722%	11	188	-68.983%
2026-02-23	133.9000	135.2000	133.8400	135.2000	+2.424%	57	184	-72.929%
2026-02-20	132.0000	132.0000	132.0000	132.0000	+1.072%	1	127	-72.273%
2026-02-19	130.6000	130.6000	130.6000	130.6000	-2.026%	4	127	-71.975%
2026-02-18	129.7800	135.1000	129.7800	133.3000	-1.259%	88	123	-72.543%
2026-02-17	134.5000	135.0000	134.5000	135.0000	-4.357%	2	62	-72.889%
2026-02-13	139.3000	141.1500	138.6000	141.1500	+7.029%	6	58	-74.070%
2026-02-12	131.8800	131.8800	131.8800	131.8800	-5.800%	30	58	-72.247%
2026-02-11	133.0000	140.0000	133.0000	140.0000	-3.114%	2	58	-73.857%
2026-02-10	145.3000	145.3000	144.4000	144.5000	+2.482%	6	57	-74.671%
2026-02-09	145.5000	145.5000	139.0000	141.0000	-7.541%	4	59	-74.043%
2026-02-06	154.3000	154.3000	152.5000	152.5000	-0.046%	51	58	-76.000%
2026-02-02	152.5700	152.5700	152.5700	152.5700	-21.489%	1	13	-76.011%
2026-01-07	194.3300	194.3300	194.3300	194.3300	+0.455%	2	12	-81.166%
2026-01-05	193.4500	193.4500	193.4500	193.4500	-4.138%	2	11	-81.080%
2025-12-26	203.0000	203.0000	201.8000	201.8000	-1.561%	2	11	-81.863%
2025-12-23	205.0000	205.0000	205.0000	205.0000	+5.949%	2	11	-82.146%
2025-12-16	193.4900	193.4900	193.4900	193.4900	+5.600%	1	9	-81.084%
2025-12-10	177.0000	185.6300	177.0000	183.2300	-16.789%	9	9	-80.025%
2025-12-05	220.4000	220.4000	220.2000	220.2000	0.000%	2	1	-83.379%

.dark-mode .lGznbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lGznbS{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115P800GEV Jan 15 2027 800.00 Put (GEV270115P00800000)option OPRA

GEV20270115P800
GEV Jan 15 2027 800.00 Put (GEV270115P00800000)
option OPRA